極洋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 3,435 | 3,440 | 3,370 | 3,375 | -75 | -2.2% | 76,500 |
| 2023/03/17 | 3,475 | 3,480 | 3,445 | 3,450 | -25 | -0.7% | 67,300 |
| 2023/03/16 | 3,455 | 3,475 | 3,415 | 3,475 | -15 | -0.4% | 42,500 |
| 2023/03/15 | 3,505 | 3,505 | 3,475 | 3,490 | +30 | +0.9% | 47,600 |
| 2023/03/14 | 3,530 | 3,530 | 3,455 | 3,460 | -90 | -2.5% | 81,000 |
| 2023/03/13 | 3,610 | 3,610 | 3,530 | 3,550 | -75 | -2.1% | 90,800 |
| 2023/03/10 | 3,650 | 3,665 | 3,615 | 3,625 | -40 | -1.1% | 74,000 |
| 2023/03/09 | 3,660 | 3,675 | 3,655 | 3,665 | +5 | +0.1% | 33,200 |
| 2023/03/08 | 3,640 | 3,665 | 3,640 | 3,660 | +15 | +0.4% | 22,000 |
| 2023/03/07 | 3,650 | 3,660 | 3,640 | 3,645 | -5 | -0.1% | 31,900 |
| 2023/03/06 | 3,675 | 3,675 | 3,645 | 3,650 | -5 | -0.1% | 29,300 |
| 2023/03/03 | 3,680 | 3,685 | 3,655 | 3,655 | -10 | -0.3% | 40,000 |
| 2023/03/02 | 3,665 | 3,675 | 3,655 | 3,665 | +10 | +0.3% | 24,600 |
| 2023/03/01 | 3,645 | 3,665 | 3,640 | 3,655 | +5 | +0.1% | 20,600 |
| 2023/02/28 | 3,685 | 3,695 | 3,650 | 3,650 | -35 | -0.9% | 26,900 |
| 2023/02/27 | 3,650 | 3,685 | 3,650 | 3,685 | +50 | +1.4% | 18,200 |
| 2023/02/24 | 3,650 | 3,660 | 3,635 | 3,635 | +5 | +0.1% | 17,400 |
| 2023/02/22 | 3,635 | 3,655 | 3,630 | 3,630 | -5 | -0.1% | 19,700 |
| 2023/02/21 | 3,630 | 3,650 | 3,630 | 3,635 | +5 | +0.1% | 12,300 |
| 2023/02/20 | 3,625 | 3,645 | 3,625 | 3,630 | +5 | +0.1% | 25,300 |
| 2023/02/17 | 3,640 | 3,645 | 3,625 | 3,625 | -25 | -0.7% | 21,400 |
| 2023/02/16 | 3,645 | 3,655 | 3,630 | 3,650 | +5 | +0.1% | 20,600 |
| 2023/02/15 | 3,665 | 3,665 | 3,630 | 3,645 | ±0 | ±0% | 15,200 |
| 2023/02/14 | 3,645 | 3,665 | 3,640 | 3,645 | +20 | +0.6% | 12,800 |
| 2023/02/13 | 3,650 | 3,655 | 3,620 | 3,625 | -15 | -0.4% | 16,700 |
| 2023/02/10 | 3,635 | 3,655 | 3,625 | 3,640 | +15 | +0.4% | 21,600 |
| 2023/02/09 | 3,630 | 3,650 | 3,615 | 3,625 | -20 | -0.5% | 27,100 |
| 2023/02/08 | 3,640 | 3,660 | 3,625 | 3,645 | +5 | +0.1% | 27,300 |
| 2023/02/07 | 3,650 | 3,695 | 3,630 | 3,640 | +15 | +0.4% | 40,000 |
| 2023/02/06 | 3,725 | 3,725 | 3,605 | 3,625 | -65 | -1.8% | 82,300 |
| 2023/02/03 | 3,790 | 3,930 | 3,650 | 3,690 | -110 | -2.9% | 124,300 |
| 2023/02/02 | 3,875 | 3,875 | 3,780 | 3,800 | -55 | -1.4% | 23,500 |
| 2023/02/01 | 3,840 | 3,870 | 3,820 | 3,855 | +25 | +0.7% | 18,600 |
| 2023/01/31 | 3,815 | 3,835 | 3,805 | 3,830 | +20 | +0.5% | 12,400 |
| 2023/01/30 | 3,785 | 3,825 | 3,780 | 3,810 | +25 | +0.7% | 16,200 |
| 2023/01/27 | 3,800 | 3,810 | 3,780 | 3,785 | -20 | -0.5% | 9,800 |
| 2023/01/26 | 3,805 | 3,820 | 3,785 | 3,805 | -15 | -0.4% | 8,200 |
| 2023/01/25 | 3,795 | 3,830 | 3,785 | 3,820 | ±0 | ±0% | 10,400 |
| 2023/01/24 | 3,800 | 3,840 | 3,800 | 3,820 | +35 | +0.9% | 16,400 |
| 2023/01/23 | 3,760 | 3,810 | 3,760 | 3,785 | +25 | +0.7% | 18,000 |
| 2023/01/20 | 3,735 | 3,775 | 3,730 | 3,760 | +25 | +0.7% | 16,100 |
| 2023/01/19 | 3,750 | 3,770 | 3,720 | 3,735 | -35 | -0.9% | 16,900 |
| 2023/01/18 | 3,740 | 3,775 | 3,725 | 3,770 | +40 | +1.1% | 13,300 |
| 2023/01/17 | 3,710 | 3,745 | 3,710 | 3,730 | +20 | +0.5% | 10,000 |
| 2023/01/16 | 3,710 | 3,735 | 3,700 | 3,710 | ±0 | ±0% | 13,200 |
| 2023/01/13 | 3,725 | 3,745 | 3,705 | 3,710 | -15 | -0.4% | 13,300 |
| 2023/01/12 | 3,735 | 3,740 | 3,715 | 3,725 | ±0 | ±0% | 9,400 |
| 2023/01/11 | 3,720 | 3,740 | 3,710 | 3,725 | +10 | +0.3% | 7,900 |
| 2023/01/10 | 3,740 | 3,760 | 3,710 | 3,715 | -5 | -0.1% | 13,400 |
| 2023/01/06 | 3,710 | 3,730 | 3,690 | 3,720 | -25 | -0.7% | 15,800 |
501～
550
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「極 洋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 極 洋 | 393,000円 | +14.7% | +12.9% | 2.80% | 6.67倍 | 0.76倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| サカタのタネ | 325,000円 | +5.4% | -1.1% | 2.00% | 15.62倍 | 0.88倍 |
|
野菜と花きの種苗で世界上位、米州やインド等成長市場に投資、国内は農業資材や造園緑化強化 |
| ホクト | 179,600円 | +3.4% | +37.9% | 2.78% | 14.83倍 | 1.07倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| ユキグニファク | 106,500円 | +5.3% | +5.8% | 1.13% | 27.42倍 | 3.61倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
| カネコ種 | 135,000円 | +3.1% | +11.5% | 2.44% | 12.58倍 | 0.62倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
市場注目の銘柄
チャート関連のコラム
